Premium
BB Fundos DE Fundos - Fundo DE Investimento Imobiliario (BBFO11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.59 | -2.50472589792 | 63.48 | 65.13 | 60.2 | 8358 | 62.23876932 | FU |
| 4 | 0.32 | 0.519733636511 | 61.57 | 65.13 | 58.79 | 5505 | 61.49106834 | FU |
| 12 | 0.42 | 0.683260126891 | 61.47 | 65.13 | 54 | 5339 | 58.56044057 | FU |
| 26 | -8.41 | -11.9630156472 | 70.3 | 71.37 | 54 | 5225 | 60.81320452 | FU |
| 52 | -13.21 | -17.5898801598 | 75.1 | 75.47 | 54 | 5693 | 67.52186012 | FU |
| 156 | -11.27 | -15.4045926736 | 73.16 | 80.2 | 54 | 4783 | 70.06304827 | FU |
| 260 | -37.91 | -37.9859719439 | 99.8 | 101.2 | 54 | 3835 | 71.08372471 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 61.89 | -0.27 | -0.43 | 62.13 | 62.2 | 60.85 | 3558 |
| 1743111000 | 62.16 | 1.01 | 1.65 | 61.59 | 62.16 | 60.2 | 6342 |
| 1743024600 | 61.15 | -0.75 | -1.21 | 61.95 | 64.989999 | 61 | 7304 |
| 1742938200 | 61.9 | -1.1 | -1.75 | 61.01 | 62.15 | 61.01 | 14481 |
| 1742851740 | 63 | -0.45 | -0.71 | 62.72 | 65.129999 | 62.72 | 7092 |
| 1742592600 | 63.45 | -0.03 | -0.05 | 63.48 | 64.989999 | 62.5 | 6571 |
| 1742506200 | 63.48 | 0.88 | 1.41 | 63.08 | 63.49 | 62.61 | 1714 |
| 1742419800 | 62.6 | 0.05 | 0.08 | 63.15 | 63.84 | 62.57 | 2730 |
| 1742333400 | 62.55 | -0.45 | -0.71 | 63.24 | 63.98 | 62.05 | 4268 |
| 1742247000 | 63 | -0.2 | -0.32 | 63.21 | 63.29 | 61.33 | 1869 |
| 1741987800 | 63.2 | 1.35 | 2.18 | 62.44 | 63.97 | 61.01 | 3961 |
| 1741901400 | 61.85 | 1.4 | 2.32 | 60.37 | 62.15 | 60.18 | 5501 |
| 1741814940 | 60.45 | 0.32 | 0.53 | 62.94 | 62.96 | 59.8 | 7403 |
| 1741728600 | 60.13 | 0.13 | 0.22 | 60 | 62.32 | 59.76 | 9670 |
| 1741642140 | 60 | 0.55 | 0.93 | 59.8 | 60.7 | 59.47 | 2048 |
| 1741382940 | 59.45 | 0.45 | 0.76 | 59.02 | 62.49 | 58.79 | 5214 |
| 1741296540 | 59 | -0.7 | -1.17 | 60 | 63 | 59 | 2752 |
| 1741210140 | 59.7 | -0.8 | -1.32 | 60.01 | 60.97 | 59.7 | 2824 |
| 1740778200 | 60.5 | 1.1 | 1.85 | 61.57 | 61.57 | 59.5 | 7354 |
| 1740691740 | 59.4 | 0.83 | 1.42 | 61.62 | 61.99 | 58.58 | 4005 |
| 1740605400 | 58.57 | -0.03 | -0.05 | 58.51 | 62.89 | 58.51 | 3871 |
| 1740519000 | 58.6 | -0.3 | -0.51 | 58.9 | 59.69 | 58.35 | 3442 |
| 1740432540 | 58.9 | 1.3 | 2.26 | 57.6 | 59.21 | 57.32 | 6200 |
| 1740173400 | 57.6 | 0.3 | 0.52 | 57.52 | 58.2 | 56.86 | 11440 |
| 1740087000 | 57.3 | 0.4 | 0.70 | 57.47 | 57.52 | 56.5 | 10253 |
| 1740000540 | 56.9 | -0.15 | -0.26 | 57.4 | 57.4 | 56.6 | 6572 |
| 1739914140 | 57.05 | -0.05 | -0.09 | 57 | 57.52 | 56.06 | 6929 |
| 1739827800 | 57.1 | 1.2 | 2.15 | 56 | 57.5 | 56 | 3864 |
| 1739568600 | 55.9 | -0.05 | -0.09 | 56.15 | 56.15 | 55.66 | 6278 |
| 1739482140 | 55.95 | 0.16 | 0.29 | 55.95 | 56.25 | 55.95 | 742 |
| 1739395740 | 55.79 | -0.89 | -1.57 | 56.68 | 57.51 | 55.75 | 4491 |
| 1739309400 | 56.68 | 0.13 | 0.23 | 56.55 | 56.68 | 56.55 | 786 |
| 1739222940 | 56.55 | 0.74 | 1.33 | 55.81 | 57.89 | 55.81 | 2052 |
| 1738963800 | 55.81 | -0.39 | -0.69 | 56.74 | 56.74 | 55.5 | 4277 |
| 1738877340 | 56.2 | -0.02 | -0.04 | 56.22 | 57 | 55.76 | 7040 |
| 1738790940 | 56.22 | 0 | 0.00 | 56.25 | 56.88 | 55.56 | 4397 |
| 1738704600 | 56.22 | 0.7 | 1.26 | 55.53 | 56.94 | 55.51 | 3765 |
| 1738618200 | 55.52 | -1.03 | -1.82 | 56.99 | 56.99 | 55.35 | 3144 |
| 1738358940 | 56.55 | 0.38 | 0.68 | 57.9 | 57.9 | 56.01 | 5649 |
| 1738272540 | 56.17 | 0.36 | 0.65 | 55.38 | 56.24 | 54.34 | 14401 |
| 1738186200 | 55.81 | 0.59 | 1.07 | 55.27 | 56.22 | 55.26 | 5823 |
| 1738099740 | 55.22 | -0.47 | -0.84 | 56.9 | 57.88 | 54.31 | 6561 |
| 1738013340 | 55.69 | 0.29 | 0.52 | 55.95 | 57.89 | 55.41 | 2152 |
| 1737754200 | 55.4 | -0.6 | -1.07 | 56.54 | 57.13 | 54 | 10740 |
| 1737667740 | 56 | -0.41 | -0.73 | 56.01 | 56.98 | 55.95 | 2268 |
| 1737581400 | 56.41 | -0.44 | -0.77 | 56.7 | 56.84 | 55.98 | 5031 |
| 1737495000 | 56.85 | -0.26 | -0.46 | 57.13 | 57.13 | 55.52 | 6440 |
| 1737408600 | 57.11 | 0.11 | 0.19 | 57.56 | 57.95 | 57.02 | 1711 |
| 1737149400 | 57 | 0.05 | 0.09 | 56.51 | 57.77 | 55.55 | 6808 |
| 1737062940 | 56.95 | -0.74 | -1.28 | 57.69 | 58 | 56.6 | 4300 |
| 1736976540 | 57.69 | 0 | 0.00 | 57.8 | 59.94 | 57.2 | 10544 |
| 1736890140 | 57.69 | -0.29 | -0.50 | 57.56 | 59.93 | 57.52 | 4564 |
| 1736803740 | 57.98 | -1.02 | -1.73 | 58 | 58.99 | 57.5 | 4196 |
| 1736544540 | 59 | -0.74 | -1.24 | 59.95 | 60.76 | 57.2 | 4731 |
| 1736458140 | 59.74 | -0.21 | -0.35 | 59.95 | 59.95 | 59.52 | 452 |
| 1736371740 | 59.95 | -0.51 | -0.84 | 60.46 | 60.78 | 58.93 | 4436 |
| 1736285400 | 60.46 | 1.05 | 1.77 | 59.42 | 62.96 | 59.42 | 8328 |
| 1736198940 | 59.41 | -1.39 | -2.29 | 61 | 61.97 | 59.33 | 4756 |
| 1735939740 | 60.8 | 0.18 | 0.30 | 61.47 | 62.88 | 60.34 | 3150 |
| 1735853400 | 60.62 | 0.62 | 1.03 | 60.61 | 62.31 | 60.14 | 1388 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
